GameStop Historical Data

GME Page 47
Download
Date Close Price change Market cap Trading volume
May 6, 7 PM $ 0.0000161
+0.17%
$ 6.64 million $ 78,094
May 6, 6 PM $ 0.0000161
-0.14%
$ 6.63 million $ 77,289
May 6, 5 PM $ 0.0000161
+0.68%
$ 6.64 million $ 77,182
May 6, 4 PM $ 0.000016
-2.21%
$ 6.59 million $ 75,273
May 6, 3 PM $ 0.0000164
-0.10%
$ 6.74 million $ 116,825
May 6, 2 PM $ 0.0000164
-0.23%
$ 6.75 million $ 118,636
May 6, 1 PM $ 0.0000164
-1.90%
$ 6.76 million $ 119,063
May 6, 12 PM $ 0.0000168
+7.83%
$ 6.9 million $ 118,844
May 6, 11 AM $ 0.0000155
-3.80%
$ 6.39 million $ 106,291
May 6, 10 AM $ 0.0000161
-0.16%
$ 6.64 million $ 102,606
May 6, 9 AM $ 0.0000162
+3.37%
$ 6.65 million $ 108,709
May 6, 8 AM $ 0.0000156
-1.67%
$ 6.44 million $ 80,950
May 6, 7 AM $ 0.0000159
+2.22%
$ 6.55 million $ 123,654
May 6, 6 AM $ 0.0000156
-2.70%
$ 6.4 million $ 81,953
May 6, 5 AM $ 0.000016
-0.60%
$ 6.58 million $ 75,071
May 6, 4 AM $ 0.0000161
+0.45%
$ 6.62 million $ 77,315
May 6, 3 AM $ 0.000016
-1.69%
$ 6.59 million $ 78,315
May 6, 2 AM $ 0.0000163
+3.62%
$ 6.7 million $ 129,260
May 6, 1 AM $ 0.0000157
-1.63%
$ 6.47 million $ 131,926
May 6, 12 AM $ 0.000016
+0.38%
$ 6.58 million $ 103,289
May 5, 11 PM $ 0.0000159
-0.66%
$ 6.55 million $ 101,883
May 5, 10 PM $ 0.000016
-0.61%
$ 6.59 million $ 140,178
May 5, 9 PM $ 0.0000161
-0.10%
$ 6.63 million $ 137,095
May 5, 8 PM $ 0.0000161
+0.53%
$ 6.64 million $ 144,615
May 5, 7 PM $ 0.0000161
-0.01%
$ 6.6 million $ 144,206
May 5, 6 PM $ 0.0000161
+0.25%
$ 6.61 million $ 146,116
May 5, 5 PM $ 0.000016
-0.08%
$ 6.59 million $ 145,622
May 5, 4 PM $ 0.000016
-1.44%
$ 6.59 million $ 148,409
May 5, 3 PM $ 0.0000163
-0.18%
$ 6.69 million $ 159,658
May 5, 2 PM $ 0.0000163
-0.44%
$ 6.7 million $ 185,587
May 5, 1 PM $ 0.0000164
-0.01%
$ 6.73 million $ 188,690
May 5, 12 PM $ 0.0000164
+0.08%
$ 6.73 million $ 209,413
May 5, 11 AM $ 0.0000164
-1.59%
$ 6.73 million $ 211,622
May 5, 10 AM $ 0.0000166
+0.73%
$ 6.84 million $ 228,799
May 5, 9 AM $ 0.0000165
-2.87%
$ 6.78 million $ 245,007
May 5, 8 AM $ 0.000017
+0.68%
$ 6.98 million $ 237,762
May 5, 7 AM $ 0.0000169
+0.29%
$ 6.93 million $ 279,866
May 5, 6 AM $ 0.0000168
+0.72%
$ 6.91 million $ 280,438
May 5, 5 AM $ 0.0000167
-1.84%
$ 6.86 million $ 242,772
May 5, 4 AM $ 0.000017
+0.34%
$ 6.99 million $ 289,895
May 5, 3 AM $ 0.0000169
+1.62%
$ 6.97 million $ 313,168
May 5, 2 AM $ 0.0000167
+0.17%
$ 6.86 million $ 270,345
May 5, 1 AM $ 0.0000166
-3.90%
$ 6.84 million $ 289,697
May 5, 12 AM $ 0.0000173
+0.30%
$ 7.12 million $ 290,493
May 4, 11 PM $ 0.0000173
-0.53%
$ 7.1 million $ 299,096
May 4, 10 PM $ 0.0000174
-0.25%
$ 7.14 million $ 336,800
May 4, 9 PM $ 0.0000174
-0.51%
$ 7.16 million $ 338,307
May 4, 8 PM $ 0.0000175
-2.03%
$ 7.19 million $ 343,459
May 4, 7 PM $ 0.0000179
+0.12%
$ 7.34 million $ 343,981
May 4, 6 PM $ 0.0000178
-0.12%
$ 7.33 million $ 386,058